ライフフーズ(3065)の株価時系列情報
ライフフーズ(3065)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,670 | 1,670 | 1,661 | 1,661 | 800 |
| 2022/12/29 | 1,670 | 1,670 | 1,670 | 1,670 | 200 |
| 2022/12/28 | 1,669 | 1,670 | 1,651 | 1,670 | 900 |
| 2022/12/27 | 1,666 | 1,669 | 1,666 | 1,669 | 400 |
| 2022/12/26 | 1,665 | 1,666 | 1,665 | 1,666 | 900 |
| 2022/12/23 | 1,656 | 1,663 | 1,652 | 1,663 | 800 |
| 2022/12/22 | 1,655 | 1,655 | 1,655 | 1,655 | 200 |
| 2022/12/21 | 1,663 | 1,663 | 1,655 | 1,655 | 800 |
| 2022/12/20 | 1,665 | 1,666 | 1,663 | 1,663 | 1,300 |
| 2022/12/19 | 1,671 | 1,671 | 1,667 | 1,667 | 200 |
| 2022/12/16 | 1,667 | 1,676 | 1,667 | 1,676 | 600 |
| 2022/12/15 | 1,675 | 1,675 | 1,667 | 1,667 | 1,100 |
| 2022/12/14 | 1,669 | 1,674 | 1,669 | 1,674 | 900 |
| 2022/12/13 | 1,667 | 1,667 | 1,667 | 1,667 | 100 |
| 2022/12/12 | 1,663 | 1,663 | 1,663 | 1,663 | 200 |
| 2022/12/09 | 1,673 | 1,673 | 1,661 | 1,665 | 400 |
| 2022/12/08 | 1,673 | 1,673 | 1,659 | 1,659 | 300 |
| 2022/12/07 | 1,673 | 1,673 | 1,673 | 1,673 | 200 |
| 2022/12/06 | 1,675 | 1,675 | 1,672 | 1,675 | 700 |
| 2022/12/05 | 1,679 | 1,679 | 1,674 | 1,674 | 1,300 |
| 2022/12/02 | 1,675 | 1,677 | 1,666 | 1,677 | 500 |
| 2022/12/01 | 1,669 | 1,675 | 1,669 | 1,675 | 800 |
| 2022/11/30 | 1,662 | 1,669 | 1,662 | 1,669 | 400 |
| 2022/11/29 | 1,670 | 1,670 | 1,658 | 1,662 | 800 |
| 2022/11/28 | 1,664 | 1,664 | 1,664 | 1,664 | 500 |
| 2022/11/25 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2022/11/24 | 1,671 | 1,671 | 1,650 | 1,650 | 1,600 |
| 2022/11/22 | 1,668 | 1,668 | 1,668 | 1,668 | 100 |
| 2022/11/21 | 1,666 | 1,666 | 1,651 | 1,665 | 700 |
| 2022/11/18 | 1,653 | 1,653 | 1,653 | 1,653 | 200 |
| 2022/11/17 | 1,665 | 1,665 | 1,653 | 1,653 | 1,000 |
| 2022/11/16 | 1,664 | 1,664 | 1,664 | 1,664 | 100 |
| 2022/11/15 | 1,665 | 1,665 | 1,664 | 1,664 | 1,000 |
| 2022/11/14 | 1,650 | 1,651 | 1,650 | 1,651 | 600 |
| 2022/11/11 | 1,650 | 1,650 | 1,650 | 1,650 | 900 |
| 2022/11/10 | 1,649 | 1,649 | 1,648 | 1,649 | 500 |
| 2022/11/07 | 1,639 | 1,639 | 1,639 | 1,639 | 200 |
| 2022/11/04 | 1,643 | 1,643 | 1,643 | 1,643 | 300 |
| 2022/11/01 | 1,643 | 1,643 | 1,635 | 1,635 | 300 |
| 2022/10/31 | 1,640 | 1,640 | 1,630 | 1,630 | 900 |
| 2022/10/28 | 1,632 | 1,632 | 1,629 | 1,629 | 400 |
| 2022/10/27 | 1,637 | 1,637 | 1,637 | 1,637 | 200 |
| 2022/10/26 | 1,637 | 1,637 | 1,637 | 1,637 | 200 |
| 2022/10/25 | 1,637 | 1,637 | 1,637 | 1,637 | 100 |
| 2022/10/24 | 1,637 | 1,637 | 1,637 | 1,637 | 500 |
| 2022/10/21 | 1,635 | 1,635 | 1,628 | 1,630 | 400 |
| 2022/10/20 | 1,630 | 1,630 | 1,615 | 1,626 | 1,900 |
| 2022/10/19 | 1,627 | 1,638 | 1,623 | 1,638 | 1,000 |
| 2022/10/18 | 1,629 | 1,640 | 1,620 | 1,628 | 1,900 |
| 2022/10/17 | 1,634 | 1,648 | 1,633 | 1,633 | 900 |
| 2022/10/14 | 1,670 | 1,670 | 1,625 | 1,632 | 1,200 |
| 2022/10/13 | 1,631 | 1,654 | 1,627 | 1,636 | 700 |
| 2022/10/12 | 1,625 | 1,629 | 1,625 | 1,629 | 600 |
| 2022/10/11 | 1,625 | 1,625 | 1,623 | 1,623 | 300 |
| 2022/10/07 | 1,621 | 1,629 | 1,618 | 1,629 | 1,700 |
| 2022/10/06 | 1,629 | 1,630 | 1,621 | 1,621 | 1,000 |
| 2022/10/05 | 1,633 | 1,633 | 1,622 | 1,622 | 300 |
| 2022/10/04 | 1,635 | 1,635 | 1,619 | 1,619 | 1,200 |
| 2022/10/03 | 1,646 | 1,646 | 1,617 | 1,636 | 800 |
| 2022/09/29 | 1,614 | 1,639 | 1,614 | 1,639 | 900 |
| 2022/09/28 | 1,652 | 1,652 | 1,614 | 1,614 | 1,300 |
| 2022/09/27 | 1,641 | 1,653 | 1,641 | 1,653 | 400 |
| 2022/09/26 | 1,623 | 1,632 | 1,615 | 1,621 | 2,500 |
| 2022/09/22 | 1,625 | 1,625 | 1,620 | 1,620 | 1,500 |
| 2022/09/21 | 1,621 | 1,625 | 1,621 | 1,625 | 300 |
| 2022/09/20 | 1,626 | 1,628 | 1,625 | 1,626 | 900 |
| 2022/09/16 | 1,625 | 1,625 | 1,625 | 1,625 | 600 |
| 2022/09/15 | 1,631 | 1,631 | 1,625 | 1,625 | 1,300 |
| 2022/09/14 | 1,631 | 1,631 | 1,621 | 1,631 | 600 |
| 2022/09/13 | 1,629 | 1,640 | 1,629 | 1,632 | 800 |
| 2022/09/12 | 1,629 | 1,631 | 1,622 | 1,631 | 700 |
| 2022/09/09 | 1,650 | 1,650 | 1,602 | 1,613 | 1,900 |
| 2022/09/08 | 1,650 | 1,650 | 1,650 | 1,650 | 300 |
| 2022/09/07 | 1,670 | 1,670 | 1,650 | 1,650 | 1,700 |
| 2022/09/05 | 1,675 | 1,675 | 1,670 | 1,670 | 700 |
| 2022/09/02 | 1,680 | 1,680 | 1,675 | 1,675 | 900 |
| 2022/09/01 | 1,690 | 1,690 | 1,681 | 1,688 | 300 |
| 2022/08/31 | 1,661 | 1,695 | 1,661 | 1,695 | 600 |
| 2022/08/30 | 1,662 | 1,688 | 1,655 | 1,671 | 9,900 |
| 2022/08/29 | 1,707 | 1,776 | 1,707 | 1,758 | 6,600 |
| 2022/08/26 | 1,735 | 1,741 | 1,735 | 1,738 | 1,700 |
| 2022/08/25 | 1,725 | 1,733 | 1,725 | 1,733 | 1,400 |
| 2022/08/24 | 1,723 | 1,724 | 1,713 | 1,723 | 900 |
| 2022/08/23 | 1,720 | 1,723 | 1,710 | 1,723 | 1,000 |
| 2022/08/22 | 1,711 | 1,717 | 1,711 | 1,717 | 400 |
| 2022/08/19 | 1,712 | 1,730 | 1,712 | 1,728 | 1,900 |
| 2022/08/17 | 1,712 | 1,715 | 1,712 | 1,712 | 500 |
| 2022/08/16 | 1,710 | 1,712 | 1,710 | 1,712 | 400 |
| 2022/08/15 | 1,711 | 1,717 | 1,711 | 1,716 | 1,200 |
| 2022/08/12 | 1,716 | 1,730 | 1,713 | 1,715 | 1,400 |
| 2022/08/10 | 1,723 | 1,725 | 1,722 | 1,725 | 900 |
| 2022/08/09 | 1,721 | 1,721 | 1,711 | 1,715 | 1,800 |
| 2022/08/08 | 1,726 | 1,730 | 1,701 | 1,730 | 900 |
| 2022/08/05 | 1,729 | 1,736 | 1,725 | 1,725 | 500 |
| 2022/08/04 | 1,725 | 1,729 | 1,700 | 1,729 | 600 |
| 2022/08/03 | 1,720 | 1,720 | 1,720 | 1,720 | 300 |
| 2022/08/02 | 1,730 | 1,730 | 1,719 | 1,720 | 600 |
| 2022/08/01 | 1,697 | 1,735 | 1,697 | 1,735 | 1,400 |
| 2022/07/29 | 1,685 | 1,697 | 1,684 | 1,697 | 800 |
| 2022/07/28 | 1,690 | 1,699 | 1,680 | 1,697 | 2,400 |
| 2022/07/27 | 1,691 | 1,700 | 1,690 | 1,690 | 900 |
| 2022/07/26 | 1,691 | 1,691 | 1,691 | 1,691 | 300 |
| 2022/07/25 | 1,692 | 1,698 | 1,691 | 1,691 | 500 |
| 2022/07/22 | 1,692 | 1,692 | 1,692 | 1,692 | 600 |
| 2022/07/21 | 1,692 | 1,692 | 1,692 | 1,692 | 100 |
| 2022/07/20 | 1,693 | 1,693 | 1,692 | 1,692 | 200 |
| 2022/07/19 | 1,729 | 1,729 | 1,690 | 1,710 | 2,200 |
| 2022/07/15 | 1,712 | 1,712 | 1,691 | 1,700 | 1,300 |
| 2022/07/14 | 1,702 | 1,702 | 1,702 | 1,702 | 1,000 |
| 2022/07/13 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2022/07/12 | 1,701 | 1,702 | 1,701 | 1,702 | 400 |
| 2022/07/11 | 1,700 | 1,700 | 1,700 | 1,700 | 300 |
| 2022/07/07 | 1,690 | 1,690 | 1,690 | 1,690 | 100 |
| 2022/07/05 | 1,700 | 1,700 | 1,696 | 1,696 | 2,000 |
| 2022/07/04 | 1,698 | 1,699 | 1,698 | 1,699 | 400 |
| 2022/07/01 | 1,697 | 1,697 | 1,697 | 1,697 | 400 |
| 2022/06/30 | 1,682 | 1,697 | 1,682 | 1,697 | 500 |
| 2022/06/29 | 1,678 | 1,695 | 1,678 | 1,695 | 500 |
| 2022/06/28 | 1,695 | 1,695 | 1,695 | 1,695 | 100 |
| 2022/06/27 | 1,676 | 1,676 | 1,676 | 1,676 | 100 |
| 2022/06/24 | 1,674 | 1,675 | 1,674 | 1,675 | 600 |
| 2022/06/23 | 1,698 | 1,698 | 1,695 | 1,696 | 800 |
| 2022/06/22 | 1,691 | 1,694 | 1,689 | 1,694 | 300 |
| 2022/06/20 | 1,692 | 1,692 | 1,665 | 1,665 | 400 |
| 2022/06/17 | 1,662 | 1,692 | 1,662 | 1,692 | 600 |
| 2022/06/16 | 1,695 | 1,697 | 1,661 | 1,697 | 900 |
| 2022/06/15 | 1,661 | 1,661 | 1,660 | 1,660 | 1,200 |
| 2022/06/14 | 1,672 | 1,696 | 1,660 | 1,660 | 1,000 |
| 2022/06/13 | 1,678 | 1,694 | 1,673 | 1,673 | 1,100 |
| 2022/06/09 | 1,695 | 1,695 | 1,674 | 1,674 | 600 |
| 2022/06/08 | 1,698 | 1,698 | 1,683 | 1,698 | 600 |
| 2022/06/07 | 1,683 | 1,699 | 1,683 | 1,699 | 500 |
| 2022/06/06 | 1,681 | 1,681 | 1,681 | 1,681 | 100 |
| 2022/06/03 | 1,690 | 1,690 | 1,681 | 1,681 | 300 |
| 2022/06/02 | 1,683 | 1,690 | 1,683 | 1,690 | 300 |
| 2022/06/01 | 1,699 | 1,699 | 1,683 | 1,683 | 700 |
| 2022/05/31 | 1,669 | 1,696 | 1,667 | 1,696 | 1,000 |
| 2022/05/30 | 1,687 | 1,688 | 1,669 | 1,669 | 1,400 |
| 2022/05/27 | 1,669 | 1,670 | 1,669 | 1,670 | 1,000 |
| 2022/05/26 | 1,668 | 1,669 | 1,668 | 1,669 | 200 |
| 2022/05/25 | 1,668 | 1,668 | 1,668 | 1,668 | 100 |
| 2022/05/24 | 1,668 | 1,668 | 1,668 | 1,668 | 100 |
| 2022/05/23 | 1,669 | 1,670 | 1,669 | 1,669 | 500 |
| 2022/05/20 | 1,666 | 1,666 | 1,657 | 1,657 | 500 |
| 2022/05/18 | 1,655 | 1,655 | 1,655 | 1,655 | 400 |
| 2022/05/17 | 1,656 | 1,656 | 1,656 | 1,656 | 200 |
| 2022/05/16 | 1,669 | 1,669 | 1,662 | 1,662 | 300 |
| 2022/05/13 | 1,668 | 1,668 | 1,668 | 1,668 | 700 |
| 2022/05/12 | 1,652 | 1,654 | 1,652 | 1,654 | 400 |
| 2022/05/11 | 1,642 | 1,650 | 1,642 | 1,647 | 400 |
| 2022/05/10 | 1,638 | 1,638 | 1,638 | 1,638 | 300 |
| 2022/05/09 | 1,640 | 1,654 | 1,640 | 1,651 | 600 |
| 2022/05/06 | 1,637 | 1,637 | 1,637 | 1,637 | 100 |
| 2022/05/02 | 1,650 | 1,650 | 1,650 | 1,650 | 300 |
| 2022/04/26 | 1,638 | 1,638 | 1,638 | 1,638 | 100 |
| 2022/04/21 | 1,659 | 1,662 | 1,639 | 1,639 | 300 |
| 2022/04/20 | 1,628 | 1,631 | 1,628 | 1,630 | 300 |
| 2022/04/19 | 1,660 | 1,660 | 1,624 | 1,628 | 2,700 |
| 2022/04/18 | 1,650 | 1,653 | 1,640 | 1,640 | 1,500 |
| 2022/04/15 | 1,646 | 1,646 | 1,646 | 1,646 | 600 |
| 2022/04/14 | 1,649 | 1,649 | 1,641 | 1,641 | 500 |
| 2022/04/12 | 1,649 | 1,649 | 1,639 | 1,639 | 600 |
| 2022/04/08 | 1,629 | 1,635 | 1,629 | 1,635 | 200 |
| 2022/04/07 | 1,628 | 1,629 | 1,628 | 1,629 | 400 |
| 2022/04/06 | 1,637 | 1,637 | 1,637 | 1,637 | 100 |
| 2022/04/05 | 1,643 | 1,643 | 1,623 | 1,623 | 700 |
| 2022/04/04 | 1,625 | 1,625 | 1,622 | 1,622 | 200 |
| 2022/04/01 | 1,630 | 1,630 | 1,629 | 1,630 | 500 |
| 2022/03/31 | 1,628 | 1,628 | 1,626 | 1,628 | 400 |
| 2022/03/30 | 1,622 | 1,630 | 1,622 | 1,630 | 500 |
| 2022/03/29 | 1,615 | 1,631 | 1,615 | 1,628 | 400 |
| 2022/03/28 | 1,616 | 1,624 | 1,615 | 1,615 | 700 |
| 2022/03/25 | 1,622 | 1,622 | 1,617 | 1,617 | 800 |
| 2022/03/23 | 1,619 | 1,630 | 1,619 | 1,629 | 600 |
| 2022/03/22 | 1,620 | 1,621 | 1,618 | 1,618 | 1,100 |
| 2022/03/18 | 1,622 | 1,624 | 1,622 | 1,623 | 400 |
| 2022/03/17 | 1,646 | 1,646 | 1,619 | 1,621 | 1,200 |
| 2022/03/16 | 1,630 | 1,633 | 1,618 | 1,633 | 800 |
| 2022/03/15 | 1,650 | 1,650 | 1,635 | 1,635 | 800 |
| 2022/03/14 | 1,636 | 1,650 | 1,636 | 1,650 | 1,700 |
| 2022/03/11 | 1,618 | 1,637 | 1,618 | 1,637 | 800 |
| 2022/03/10 | 1,611 | 1,637 | 1,611 | 1,637 | 1,100 |
| 2022/03/08 | 1,602 | 1,614 | 1,602 | 1,611 | 800 |
| 2022/03/07 | 1,605 | 1,605 | 1,603 | 1,603 | 1,100 |
| 2022/03/04 | 1,625 | 1,625 | 1,620 | 1,625 | 1,300 |
| 2022/03/03 | 1,630 | 1,639 | 1,625 | 1,625 | 1,300 |
| 2022/03/01 | 1,621 | 1,630 | 1,621 | 1,630 | 300 |
| 2022/02/28 | 1,635 | 1,636 | 1,635 | 1,636 | 800 |
| 2022/02/25 | 1,597 | 1,643 | 1,597 | 1,640 | 6,400 |
| 2022/02/24 | 1,665 | 1,670 | 1,663 | 1,670 | 3,900 |
| 2022/02/22 | 1,662 | 1,665 | 1,660 | 1,665 | 2,400 |
| 2022/02/21 | 1,655 | 1,663 | 1,655 | 1,663 | 1,000 |
| 2022/02/18 | 1,652 | 1,658 | 1,652 | 1,655 | 1,300 |
| 2022/02/17 | 1,673 | 1,673 | 1,673 | 1,673 | 100 |
| 2022/02/16 | 1,674 | 1,674 | 1,658 | 1,674 | 800 |
| 2022/02/15 | 1,674 | 1,674 | 1,674 | 1,674 | 700 |
| 2022/02/14 | 1,678 | 1,678 | 1,657 | 1,675 | 1,400 |
| 2022/02/10 | 1,676 | 1,677 | 1,676 | 1,676 | 900 |
| 2022/02/09 | 1,670 | 1,670 | 1,656 | 1,670 | 1,500 |
| 2022/02/08 | 1,663 | 1,665 | 1,663 | 1,665 | 800 |
| 2022/02/07 | 1,664 | 1,665 | 1,664 | 1,665 | 400 |
| 2022/02/04 | 1,662 | 1,662 | 1,660 | 1,660 | 300 |
| 2022/02/03 | 1,653 | 1,664 | 1,653 | 1,664 | 1,700 |
| 2022/02/02 | 1,653 | 1,653 | 1,653 | 1,653 | 400 |
| 2022/02/01 | 1,652 | 1,665 | 1,652 | 1,652 | 800 |
| 2022/01/31 | 1,656 | 1,656 | 1,655 | 1,655 | 500 |
| 2022/01/27 | 1,656 | 1,656 | 1,656 | 1,656 | 100 |
| 2022/01/26 | 1,656 | 1,656 | 1,656 | 1,656 | 100 |
| 2022/01/25 | 1,664 | 1,664 | 1,664 | 1,664 | 100 |
| 2022/01/24 | 1,654 | 1,660 | 1,654 | 1,660 | 500 |
| 2022/01/21 | 1,660 | 1,660 | 1,654 | 1,654 | 300 |
| 2022/01/20 | 1,666 | 1,666 | 1,660 | 1,660 | 400 |
| 2022/01/19 | 1,656 | 1,665 | 1,656 | 1,665 | 600 |
| 2022/01/17 | 1,657 | 1,668 | 1,657 | 1,668 | 400 |
| 2022/01/14 | 1,652 | 1,679 | 1,652 | 1,679 | 700 |
| 2022/01/13 | 1,676 | 1,680 | 1,675 | 1,680 | 500 |
| 2022/01/12 | 1,675 | 1,679 | 1,675 | 1,679 | 1,100 |
| 2022/01/11 | 1,674 | 1,675 | 1,672 | 1,675 | 1,000 |
| 2022/01/07 | 1,655 | 1,672 | 1,655 | 1,672 | 200 |
| 2022/01/06 | 1,659 | 1,674 | 1,659 | 1,674 | 700 |
| 2022/01/05 | 1,665 | 1,669 | 1,661 | 1,661 | 600 |
| 2022/01/04 | 1,665 | 1,665 | 1,650 | 1,665 | 1,500 |